ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,152 | 1,170 | 1,150 | 1,159 | -11 | -0.9% | 44,300 |
| 2014/07/31 | 1,174 | 1,177 | 1,162 | 1,170 | -2 | -0.2% | 87,300 |
| 2014/07/30 | 1,170 | 1,184 | 1,165 | 1,172 | -11 | -0.9% | 107,200 |
| 2014/07/29 | 1,173 | 1,185 | 1,169 | 1,183 | +11 | +0.9% | 62,900 |
| 2014/07/28 | 1,167 | 1,173 | 1,139 | 1,172 | +15 | +1.3% | 73,000 |
| 2014/07/25 | 1,167 | 1,167 | 1,150 | 1,157 | -4 | -0.3% | 46,100 |
| 2014/07/24 | 1,162 | 1,171 | 1,152 | 1,161 | -5 | -0.4% | 70,000 |
| 2014/07/23 | 1,202 | 1,210 | 1,162 | 1,166 | -31 | -2.6% | 112,300 |
| 2014/07/22 | 1,171 | 1,199 | 1,171 | 1,197 | +32 | +2.7% | 137,800 |
| 2014/07/18 | 1,147 | 1,172 | 1,147 | 1,165 | -9 | -0.8% | 86,600 |
| 2014/07/17 | 1,161 | 1,176 | 1,151 | 1,174 | +16 | +1.4% | 103,600 |
| 2014/07/16 | 1,165 | 1,177 | 1,157 | 1,158 | -12 | -1% | 81,200 |
| 2014/07/15 | 1,144 | 1,176 | 1,136 | 1,170 | +39 | +3.4% | 138,100 |
| 2014/07/14 | 1,120 | 1,132 | 1,115 | 1,131 | +20 | +1.8% | 83,000 |
| 2014/07/11 | 1,112 | 1,118 | 1,095 | 1,111 | -16 | -1.4% | 119,200 |
| 2014/07/10 | 1,145 | 1,147 | 1,126 | 1,127 | -11 | -1% | 96,200 |
| 2014/07/09 | 1,141 | 1,148 | 1,135 | 1,138 | -17 | -1.5% | 112,000 |
| 2014/07/08 | 1,162 | 1,168 | 1,137 | 1,155 | -7 | -0.6% | 154,200 |
| 2014/07/07 | 1,180 | 1,207 | 1,161 | 1,162 | +4 | +0.3% | 250,600 |
| 2014/07/04 | 1,154 | 1,162 | 1,144 | 1,158 | +10 | +0.9% | 89,200 |
| 2014/07/03 | 1,159 | 1,167 | 1,148 | 1,148 | -8 | -0.7% | 83,900 |
| 2014/07/02 | 1,161 | 1,170 | 1,151 | 1,156 | -3 | -0.3% | 116,400 |
| 2014/07/01 | 1,164 | 1,168 | 1,134 | 1,159 | -3 | -0.3% | 143,400 |
| 2014/06/30 | 1,141 | 1,174 | 1,141 | 1,162 | +6 | +0.5% | 119,900 |
| 2014/06/27 | 1,177 | 1,188 | 1,133 | 1,156 | -25 | -2.1% | 144,800 |
| 2014/06/26 | 1,190 | 1,191 | 1,168 | 1,181 | -19 | -1.6% | 139,000 |
| 2014/06/25 | 1,204 | 1,214 | 1,191 | 1,200 | -14 | -1.2% | 158,300 |
| 2014/06/24 | 1,230 | 1,231 | 1,200 | 1,214 | -20 | -1.6% | 135,000 |
| 2014/06/23 | 1,242 | 1,246 | 1,230 | 1,234 | +4 | +0.3% | 107,300 |
| 2014/06/20 | 1,212 | 1,244 | 1,199 | 1,230 | +11 | +0.9% | 142,600 |
| 2014/06/19 | 1,199 | 1,225 | 1,196 | 1,219 | +23 | +1.9% | 133,000 |
| 2014/06/18 | 1,182 | 1,205 | 1,180 | 1,196 | +7 | +0.6% | 170,000 |
| 2014/06/17 | 1,200 | 1,202 | 1,185 | 1,189 | -8 | -0.7% | 102,900 |
| 2014/06/16 | 1,197 | 1,204 | 1,183 | 1,197 | -5 | -0.4% | 150,200 |
| 2014/06/13 | 1,196 | 1,205 | 1,178 | 1,202 | +2 | +0.2% | 160,500 |
| 2014/06/12 | 1,211 | 1,211 | 1,195 | 1,200 | -13 | -1.1% | 139,600 |
| 2014/06/11 | 1,206 | 1,217 | 1,191 | 1,213 | +15 | +1.3% | 177,800 |
| 2014/06/10 | 1,186 | 1,210 | 1,180 | 1,198 | +24 | +2% | 181,600 |
| 2014/06/09 | 1,172 | 1,205 | 1,164 | 1,174 | +19 | +1.6% | 205,500 |
| 2014/06/06 | 1,132 | 1,158 | 1,132 | 1,155 | +17 | +1.5% | 88,300 |
| 2014/06/05 | 1,173 | 1,175 | 1,122 | 1,138 | -34 | -2.9% | 176,100 |
| 2014/06/04 | 1,121 | 1,180 | 1,116 | 1,172 | +56 | +5% | 294,500 |
| 2014/06/03 | 1,114 | 1,130 | 1,105 | 1,116 | -9 | -0.8% | 165,000 |
| 2014/06/02 | 1,139 | 1,149 | 1,109 | 1,125 | -4 | -0.4% | 276,500 |
| 2014/05/30 | 1,132 | 1,143 | 1,121 | 1,129 | +15 | +1.3% | 273,700 |
| 2014/05/29 | 1,089 | 1,129 | 1,084 | 1,114 | +49 | +4.6% | 413,800 |
| 2014/05/28 | 1,068 | 1,082 | 1,058 | 1,065 | +28 | +2.7% | 228,700 |
| 2014/05/27 | 1,029 | 1,070 | 1,025 | 1,037 | +18 | +1.8% | 185,500 |
| 2014/05/26 | 1,015 | 1,019 | 1,002 | 1,019 | +19 | +1.9% | 88,600 |
| 2014/05/23 | 963 | 1,010 | 961 | 1,000 | +48 | +5% | 138,600 |
2651～
2700
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 205,400円 | +11.4% | +4.1% | 4.87% | 10.65倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| オ ロ | 267,100円 | +15.7% | +5.7% | 1.87% | 20.27倍 | 4.14倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| エクサウィザー | 49,300円 | +20.3% | +999.9% | 0.00% | 102.07倍 | 16.94倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 学研ＨＤ | 93,800円 | +7.8% | +4.3% | 2.77% | 11.10倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| バンクイノベ | 1,020,000円 | +2.8% | +2.8% | 0.00% | 50.67倍 | 8.20倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
